Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Building Brands Inc (NY: CNR )

24.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.770 5.800 5.320 5.420 575,100 -0.52(-8.75%)
May 28, 2020 6.230 6.380 5.880 5.940 692,573 -0.16(-2.62%)
May 27, 2020 5.650 6.140 5.650 6.100 923,123 +0.65(+11.93%)
May 26, 2020 5.200 5.515 5.200 5.450 755,665 +0.31(+6.03%)
May 22, 2020 5.250 5.290 5.100 5.140 253,200 -0.13(-2.47%)
May 21, 2020 5.220 5.380 5.180 5.270 354,611 +0.03(+0.57%)
May 20, 2020 5.100 5.490 5.100 5.240 641,911 +0.27(+5.43%)
May 19, 2020 5.010 5.230 4.880 4.970 780,457 +0.12(+2.47%)
May 18, 2020 4.660 5.120 4.660 4.850 995,306 +0.40(+8.99%)
May 15, 2020 4.030 4.505 3.880 4.450 684,300 +0.47(+11.81%)
May 14, 2020 3.860 4.150 3.600 3.980 921,339 +0.01(+0.25%)
May 13, 2020 4.510 4.520 3.810 3.970 1,282,307 -0.58(-12.75%)
May 12, 2020 4.790 4.880 4.510 4.550 549,591 -0.22(-4.61%)
May 11, 2020 4.850 4.860 4.580 4.770 379,420 -0.21(-4.22%)
May 08, 2020 4.890 5.000 4.780 4.980 288,100 +0.27(+5.73%)
May 07, 2020 4.560 4.775 4.550 4.710 273,609 +0.22(+4.90%)
May 06, 2020 4.750 4.800 4.430 4.490 401,466 -0.20(-4.26%)
May 05, 2020 4.770 4.945 4.665 4.690 463,781 +0.05(+1.08%)
May 04, 2020 4.700 4.874 4.435 4.640 436,419 -0.20(-4.13%)
May 01, 2020 5.190 5.240 4.770 4.840 652,300 -0.49(-9.19%)
Apr 30, 2020 5.600 5.650 5.060 5.330 779,466 +0.08(+1.52%)
Apr 29, 2020 4.570 5.320 4.500 5.250 1,155,552 +0.87(+19.86%)
Apr 28, 2020 4.540 4.680 4.330 4.380 817,974 +0.01(+0.23%)
Apr 27, 2020 4.020 4.430 4.020 4.370 527,780 +0.37(+9.25%)
Apr 24, 2020 4.190 4.250 3.875 4.000 362,700 -0.06(-1.48%)
Apr 23, 2020 3.680 4.140 3.620 4.060 593,953 +0.45(+12.47%)
Apr 22, 2020 3.910 4.000 3.600 3.610 615,318 -0.16(-4.24%)
Apr 21, 2020 4.000 4.032 3.710 3.770 703,817 -0.35(-8.50%)
Apr 20, 2020 4.200 4.200 4.010 4.120 524,339 -0.08(-1.90%)
Apr 17, 2020 4.250 4.490 4.180 4.200 482,200 +0.18(+4.48%)
Apr 16, 2020 4.300 4.440 3.880 4.020 566,959 -0.22(-5.19%)
Apr 15, 2020 4.530 4.600 4.190 4.240 700,518 -0.49(-10.36%)
Apr 14, 2020 4.930 5.100 4.720 4.730 537,893 +0.16(+3.50%)
Apr 13, 2020 4.730 4.730 4.340 4.570 382,169 -0.12(-2.56%)
Apr 09, 2020 4.730 5.130 4.550 4.690 671,100 +0.14(+3.08%)
Apr 08, 2020 4.360 4.670 4.210 4.550 665,047 +0.27(+6.31%)
Apr 07, 2020 4.500 5.050 4.190 4.280 1,210,808 -0.08(-1.83%)
Apr 06, 2020 4.440 4.975 4.310 4.360 751,697 +0.19(+4.56%)
Apr 03, 2020 3.890 4.300 3.820 4.170 1,469,600 +0.19(+4.77%)
Apr 02, 2020 4.180 4.395 3.790 3.980 782,179 -0.21(-5.01%)
Apr 01, 2020 4.280 4.410 4.130 4.190 763,084 -0.37(-8.11%)
Mar 31, 2020 4.710 4.800 4.500 4.560 592,634 -0.19(-4.00%)
Mar 30, 2020 5.000 5.100 4.680 4.750 647,379 -0.47(-9.00%)
Mar 27, 2020 5.390 5.600 4.800 5.220 717,700 -0.23(-4.22%)
Mar 26, 2020 4.280 5.500 4.200 5.450 1,157,426 +0.82(+17.71%)
Mar 25, 2020 4.040 4.890 3.930 4.630 1,407,768 +0.63(+15.75%)
Mar 24, 2020 3.470 4.560 3.470 4.000 1,137,894 +0.75(+23.08%)
Mar 23, 2020 2.900 3.445 2.540 3.250 940,908 +0.26(+8.70%)
Mar 20, 2020 3.890 3.898 2.950 2.990 1,266,000 -0.86(-22.34%)
Mar 19, 2020 3.420 3.940 3.350 3.850 800,702 +0.48(+14.24%)
Mar 18, 2020 4.140 4.140 2.920 3.370 1,145,463 -0.89(-20.89%)
Mar 17, 2020 4.500 4.500 4.000 4.260 1,386,959 -0.26(-5.75%)
Mar 16, 2020 4.650 5.230 4.400 4.520 1,025,380 -0.56(-11.02%)
Mar 13, 2020 5.160 5.210 4.740 5.080 1,607,100 +0.41(+8.78%)
Mar 12, 2020 4.570 5.170 4.540 4.670 1,170,046 -0.61(-11.55%)
Mar 11, 2020 5.840 5.950 5.180 5.280 1,122,086 -0.84(-13.73%)
Mar 10, 2020 6.140 6.180 5.560 6.120 620,931 +0.26(+4.44%)
Mar 09, 2020 6.460 6.750 5.540 5.860 1,756,150 -1.34(-18.61%)
Mar 06, 2020 7.370 7.430 6.910 7.200 655,900 -0.54(-6.98%)
Mar 05, 2020 8.010 8.240 7.630 7.740 906,191 -0.39(-4.80%)
Mar 04, 2020 8.000 8.250 7.880 8.130 1,426,272 +0.80(+10.91%)
Mar 03, 2020 7.580 7.750 7.150 7.330 581,055 -0.16(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.